Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.187 | 6.223 | 5.928 | 6.122 | 440,890 | -0.03(-0.48%) |
Jun 27, 2002 | 6.358 | 6.423 | 6.016 | 6.152 | 39,371 | -0.06(-1.04%) |
Jun 26, 2002 | 5.899 | 6.217 | 5.899 | 6.217 | 112,852 | +0.27(+4.46%) |
Jun 25, 2002 | 6.040 | 6.099 | 5.775 | 5.952 | 556,628 | -0.32(-5.08%) |
Jun 21, 2002 | 6.335 | 6.482 | 6.099 | 6.270 | 51,250 | -0.14(-2.21%) |
Jun 20, 2002 | 6.423 | 6.517 | 6.364 | 6.411 | 34,619 | -0.16(-2.42%) |
Jun 19, 2002 | 6.629 | 6.718 | 6.529 | 6.570 | 37,334 | -0.22(-3.30%) |
Jun 18, 2002 | 6.676 | 6.835 | 6.617 | 6.794 | 203,983 | +0.11(+1.59%) |
Jun 17, 2002 | 6.782 | 6.782 | 6.647 | 6.688 | 90,112 | +0.17(+2.62%) |
Jun 14, 2002 | 6.600 | 6.659 | 6.482 | 6.517 | 90,282 | -0.49(-7.06%) |
Jun 12, 2002 | 7.101 | 7.160 | 6.900 | 7.012 | 678,814 | -0.18(-2.54%) |
Jun 11, 2002 | 7.177 | 7.283 | 7.177 | 7.195 | 46,668 | +0.11(+1.58%) |
Jun 10, 2002 | 7.177 | 7.183 | 7.042 | 7.083 | 58,378 | -0.06(-0.91%) |
Jun 07, 2002 | 7.218 | 7.218 | 6.924 | 7.148 | 65,675 | -0.19(-2.65%) |
Jun 06, 2002 | 7.401 | 7.401 | 7.218 | 7.342 | 57,190 | -0.06(-0.80%) |
Jun 05, 2002 | 7.271 | 7.401 | 7.218 | 7.401 | 152,733 | -0.01(-0.16%) |
May 31, 2002 | 7.413 | 7.501 | 7.366 | 7.413 | 126,089 | +0.29(+4.05%) |
May 28, 2002 | 7.378 | 7.454 | 7.124 | 7.124 | 49,044 | -0.27(-3.67%) |
May 27, 2002 | 7.266 | 7.484 | 7.236 | 7.395 | 29,528 | +0.00(+0.00%) |
May 24, 2002 | 7.266 | 7.484 | 7.236 | 7.395 | 29,528 | +0.12(+1.62%) |
May 23, 2002 | 7.283 | 7.348 | 7.154 | 7.277 | 84,851 | -0.03(-0.40%) |
May 22, 2002 | 7.307 | 7.389 | 7.271 | 7.307 | 127,956 | +0.05(+0.73%) |
May 21, 2002 | 7.454 | 7.478 | 7.171 | 7.254 | 148,151 | -0.14(-1.91%) |
May 20, 2002 | 7.478 | 7.501 | 7.366 | 7.395 | 206,359 | -0.01(-0.16%) |
May 17, 2002 | 7.601 | 7.613 | 7.395 | 7.407 | 40,898 | -0.08(-1.02%) |
May 16, 2002 | 7.366 | 7.537 | 7.336 | 7.484 | 155,278 | +0.17(+2.34%) |
May 15, 2002 | 7.218 | 7.319 | 7.130 | 7.313 | 114,719 | -0.11(-1.51%) |
May 14, 2002 | 7.271 | 7.425 | 7.271 | 7.425 | 50,741 | +0.15(+2.02%) |
May 13, 2002 | 7.277 | 7.336 | 7.224 | 7.277 | 35,637 | -0.24(-3.14%) |
May 10, 2002 | 7.448 | 7.596 | 7.307 | 7.513 | 100,294 | +0.06(+0.79%) |
May 09, 2002 | 7.425 | 7.572 | 7.378 | 7.454 | 62,450 | -0.03(-0.39%) |
May 08, 2002 | 7.507 | 7.507 | 7.313 | 7.484 | 25,794 | +0.06(+0.79%) |
May 07, 2002 | 7.307 | 7.425 | 7.177 | 7.425 | 48,195 | -0.03(-0.40%) |
May 06, 2002 | 7.448 | 7.454 | 7.413 | 7.454 | 118,792 | +0.01(+0.08%) |
May 03, 2002 | 7.490 | 7.490 | 7.307 | 7.448 | 5,175,961 | +0.02(+0.24%) |
May 02, 2002 | 7.454 | 7.596 | 7.395 | 7.431 | 1,697,036 | -0.02(-0.32%) |
May 01, 2002 | 7.513 | 7.519 | 7.378 | 7.454 | 68,560 | +0.13(+1.77%) |
Apr 30, 2002 | 7.336 | 7.383 | 7.189 | 7.325 | 52,608 | -0.07(-0.96%) |
Apr 29, 2002 | 7.484 | 7.501 | 7.307 | 7.395 | 81,288 | -0.10(-1.34%) |
Apr 26, 2002 | 7.395 | 7.513 | 7.366 | 7.495 | 20,364 | +0.16(+2.17%) |
Apr 25, 2002 | 7.378 | 7.436 | 7.218 | 7.336 | 86,209 | -0.17(-2.28%) |
Apr 24, 2002 | 7.601 | 7.601 | 7.389 | 7.507 | 83,494 | -0.25(-3.27%) |
Apr 23, 2002 | 7.649 | 7.790 | 7.607 | 7.761 | 35,128 | -0.08(-1.05%) |
Apr 22, 2002 | 7.825 | 7.943 | 7.784 | 7.843 | 53,965 | -0.11(-1.41%) |
Apr 19, 2002 | 7.867 | 8.073 | 7.802 | 7.955 | 84,851 | +0.20(+2.58%) |
Apr 18, 2002 | 7.985 | 7.985 | 7.702 | 7.755 | 87,397 | -0.18(-2.30%) |
Apr 17, 2002 | 7.837 | 8.091 | 7.837 | 7.937 | 107,083 | +0.14(+1.81%) |
Apr 16, 2002 | 7.690 | 7.867 | 7.660 | 7.796 | 4,310,473 | +0.14(+1.85%) |
Apr 15, 2002 | 7.537 | 7.660 | 7.484 | 7.655 | 132,199 | +0.20(+2.69%) |
Apr 12, 2002 | 7.372 | 7.590 | 7.372 | 7.454 | 38,013 | +0.05(+0.72%) |
Apr 11, 2002 | 7.513 | 7.513 | 7.336 | 7.401 | 106,064 | -0.12(-1.64%) |
Apr 10, 2002 | 7.513 | 7.601 | 7.401 | 7.525 | 18,667 | +0.10(+1.35%) |
Apr 09, 2002 | 7.419 | 7.454 | 7.319 | 7.425 | 123,883 | +0.06(+0.88%) |
Apr 08, 2002 | 7.142 | 7.366 | 7.142 | 7.360 | 63,808 | -0.23(-3.03%) |
Apr 05, 2002 | 7.543 | 7.625 | 7.495 | 7.590 | 115,568 | +0.06(+0.78%) |
Apr 04, 2002 | 7.378 | 7.631 | 7.360 | 7.531 | 64,317 | +0.01(+0.16%) |
Apr 03, 2002 | 7.660 | 7.666 | 7.466 | 7.519 | 53,626 | -0.19(-2.45%) |
Apr 02, 2002 | 7.631 | 7.766 | 7.601 | 7.708 | 41,747 | -0.37(-4.53%) |